Nektar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	68.40	70.77	66.50	68.11	68.11	-0.37%	1,422,617
Mar 2, 2026	68.14	69.56	67.00	68.36	68.36	-0.90%	881,327
Feb 27, 2026	65.10	69.29	64.78	68.98	68.98	4.67%	1,064,289
Feb 26, 2026	70.00	70.99	64.50	65.90	65.90	-6.35%	1,431,072
Feb 25, 2026	68.35	71.94	68.35	70.37	70.37	2.85%	935,907
Feb 24, 2026	73.88	73.88	68.20	68.42	68.42	-7.06%	1,763,047
Feb 23, 2026	73.50	75.67	70.66	73.62	73.62	-0.15%	973,490
Feb 20, 2026	73.99	74.83	71.50	73.73	73.73	-0.18%	997,873
Feb 19, 2026	73.30	74.84	71.72	73.86	73.86	0.93%	868,205
Feb 18, 2026	73.50	74.87	71.31	73.18	73.18	-0.87%	917,485
Feb 17, 2026	71.44	74.89	69.85	73.82	73.82	3.49%	1,142,308
Feb 13, 2026	70.48	73.37	67.70	71.33	71.33	0.46%	2,271,381
Feb 12, 2026	63.33	72.31	62.00	71.00	71.00	7.01%	4,793,724
Feb 11, 2026	59.00	67.94	58.95	66.35	66.35	18.48%	4,266,317
Feb 10, 2026	47.15	56.76	47.05	56.00	56.00	51.07%	8,721,517
Feb 9, 2026	36.88	37.66	35.60	37.07	37.07	0.71%	477,428
Feb 6, 2026	35.18	37.26	34.47	36.81	36.81	4.81%	416,577
Feb 5, 2026	37.60	38.47	34.90	35.12	35.12	-6.70%	723,868
Feb 4, 2026	38.44	38.93	36.13	37.64	37.64	-3.13%	590,426
Feb 3, 2026	38.06	39.13	37.64	38.86	38.86	1.93%	494,197
Feb 2, 2026	37.29	39.43	37.05	38.12	38.12	2.12%	591,012
Jan 30, 2026	35.02	37.70	33.40	37.33	37.33	5.96%	995,524
Jan 29, 2026	35.65	36.20	34.82	35.23	35.23	-1.89%	498,036
Jan 28, 2026	37.78	38.40	35.82	35.91	35.91	-5.57%	809,466
Jan 27, 2026	37.40	38.36	36.82	38.03	38.03	2.29%	566,374
Jan 26, 2026	36.77	37.50	35.95	37.18	37.18	0.19%	505,737
Jan 23, 2026	37.82	39.75	36.72	37.11	37.11	1.59%	1,012,395
Jan 22, 2026	36.92	37.99	35.77	36.53	36.53	-1.06%	600,514
Jan 21, 2026	36.07	36.99	35.08	36.92	36.92	1.90%	806,043
Jan 20, 2026	36.10	36.77	35.03	36.23	36.23	-3.85%	759,253
Jan 16, 2026	35.40	38.29	35.40	37.68	37.68	6.56%	674,038
Jan 15, 2026	36.16	36.39	34.34	35.36	35.36	-2.02%	578,859
Jan 14, 2026	35.95	37.70	35.70	36.09	36.09	-1.34%	609,821
Jan 13, 2026	38.70	38.70	35.74	36.58	36.58	-5.65%	1,227,084
Jan 12, 2026	39.71	39.71	37.35	38.77	38.77	-2.37%	1,197,851
Jan 9, 2026	41.20	41.89	39.61	39.71	39.71	-4.17%	734,376
Jan 8, 2026	43.51	43.79	41.25	41.44	41.44	-4.76%	571,334
Jan 7, 2026	42.94	44.98	42.58	43.51	43.51	1.26%	515,794
Jan 6, 2026	44.49	45.34	42.69	42.97	42.97	-3.37%	474,160
Jan 5, 2026	43.77	44.48	43.00	44.47	44.47	2.42%	500,774
Jan 2, 2026	42.49	44.27	41.51	43.42	43.42	2.70%	715,616
Dec 31, 2025	41.90	42.46	41.55	42.28	42.28	0.91%	899,959
Dec 30, 2025	42.47	42.61	41.32	41.90	41.90	-1.94%	803,555
Dec 29, 2025	44.01	44.40	42.25	42.73	42.73	-3.96%	768,580
Dec 26, 2025	43.61	44.91	43.01	44.49	44.49	1.25%	406,258
Dec 24, 2025	44.08	44.25	43.16	43.94	43.94	-1.17%	300,286
Dec 23, 2025	43.16	44.55	42.95	44.46	44.46	2.25%	740,378
Dec 22, 2025	46.90	46.90	43.02	43.48	43.48	-7.17%	1,468,809
Dec 19, 2025	44.10	47.12	43.62	46.84	46.84	6.45%	1,020,977
Dec 18, 2025	45.57	46.89	42.62	44.00	44.00	-3.15%	1,110,740